Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 70.73 71.41 69.22 69.75 853,187 -0.14(-0.20%)
May 30, 2007 68.95 70.01 68.84 69.89 244,897 +0.16(+0.23%)
May 29, 2007 69.55 69.96 69.06 69.73 326,574 -0.58(-0.82%)
May 25, 2007 69.61 70.50 69.48 70.31 229,350 +0.28(+0.40%)
May 24, 2007 71.16 71.19 69.64 70.03 584,264 -0.98(-1.38%)
May 23, 2007 70.64 71.47 70.61 71.01 651,540 +1.02(+1.46%)
May 22, 2007 69.28 70.39 69.22 69.99 363,069 +0.27(+0.39%)
May 21, 2007 69.76 70.16 69.43 69.72 373,879 -0.05(-0.07%)
May 18, 2007 68.97 70.03 68.80 69.77 875,724 +0.64(+0.93%)
May 17, 2007 68.97 69.36 68.74 69.13 301,414 +0.33(+0.48%)
May 16, 2007 68.46 69.03 68.36 68.80 605,698 +0.55(+0.81%)
May 15, 2007 68.21 69.20 68.15 68.25 594,316 +0.25(+0.37%)
May 14, 2007 68.06 68.64 67.97 68.00 394,899 -0.49(-0.72%)
May 11, 2007 67.74 68.87 67.59 68.49 356,622 +0.25(+0.37%)
May 10, 2007 68.79 69.11 67.98 68.24 587,581 -1.40(-2.01%)
May 09, 2007 69.88 70.05 69.18 69.64 188,623 -0.36(-0.51%)
May 08, 2007 69.40 70.27 69.31 70.00 693,615 -0.95(-1.34%)
May 07, 2007 69.88 71.44 69.79 70.95 639,282 +0.74(+1.05%)
May 04, 2007 69.58 70.22 69.45 70.21 708,046 +1.11(+1.61%)
May 03, 2007 69.03 69.45 68.45 69.10 846,395 -0.42(-0.60%)
May 02, 2007 68.88 70.40 68.79 69.52 1,187,245 +0.13(+0.19%)
May 01, 2007 69.67 69.96 68.51 69.39 727,075 -0.50(-0.72%)
Apr 30, 2007 71.47 71.65 69.70 69.89 669,636 -1.43(-2.01%)
Apr 27, 2007 71.23 71.55 71.02 71.32 410,046 +0.12(+0.17%)
Apr 26, 2007 71.25 71.54 70.49 71.20 445,891 +0.38(+0.54%)
Apr 25, 2007 69.99 71.59 69.95 70.82 1,899,594 +3.38(+5.01%)
Apr 24, 2007 66.36 68.17 66.10 67.44 1,302,550 +1.70(+2.59%)
Apr 23, 2007 65.80 66.22 65.39 65.74 594,639 -0.18(-0.27%)
Apr 20, 2007 65.33 66.08 65.12 65.92 728,205 +0.95(+1.46%)
Apr 19, 2007 63.78 65.18 63.64 64.97 636,231 +0.52(+0.81%)
Apr 18, 2007 64.21 64.65 63.83 64.45 464,332 +0.39(+0.61%)
Apr 17, 2007 63.75 64.36 63.68 64.06 755,009 -0.84(-1.29%)
Apr 16, 2007 64.34 64.96 64.01 64.90 2,643,382 +0.70(+1.09%)
Apr 13, 2007 63.04 64.35 62.95 64.20 505,407 +0.70(+1.10%)
Apr 12, 2007 62.10 63.63 62.05 63.50 381,901 +0.90(+1.44%)
Apr 11, 2007 62.84 63.03 62.38 62.60 216,577 -0.41(-0.65%)
Apr 10, 2007 63.01 63.35 62.78 63.01 409,678 -0.25(-0.40%)
Apr 09, 2007 63.34 63.40 63.12 63.26 257,274 +0.10(+0.16%)
Apr 05, 2007 62.70 63.25 62.39 63.16 581,662 -0.09(-0.14%)
Apr 04, 2007 62.40 63.25 62.18 63.25 653,314 +0.32(+0.51%)
Apr 03, 2007 62.19 63.27 62.18 62.93 678,836 +0.84(+1.35%)
Apr 02, 2007 61.96 62.48 61.62 62.09 311,296 +0.19(+0.31%)
Mar 30, 2007 62.04 62.29 61.67 61.90 595,358 -1.16(-1.84%)
Mar 29, 2007 62.62 63.10 62.51 63.06 615,151 +1.22(+1.97%)
Mar 28, 2007 62.41 62.46 61.67 61.84 308,392 -0.44(-0.71%)
Mar 27, 2007 63.33 63.40 62.20 62.28 498,369 -1.32(-2.08%)
Mar 26, 2007 63.89 63.89 63.32 63.60 474,186 -0.39(-0.61%)
Mar 23, 2007 64.08 64.19 63.80 63.99 322,333 -0.51(-0.79%)
Mar 22, 2007 65.25 65.36 64.42 64.50 539,016 -0.10(-0.15%)
Mar 21, 2007 64.50 64.82 63.88 64.60 890,934 +0.72(+1.13%)
Mar 20, 2007 63.34 64.23 63.24 63.88 432,964 +0.28(+0.44%)
Mar 19, 2007 63.17 63.75 62.96 63.60 532,126 +0.44(+0.70%)
Mar 16, 2007 62.42 63.34 62.04 63.16 611,773 +0.81(+1.30%)
Mar 15, 2007 61.62 62.46 61.62 62.35 422,372 +0.62(+1.00%)
Mar 14, 2007 61.63 61.85 60.55 61.73 871,565 -0.28(-0.45%)
Mar 13, 2007 64.02 63.12 61.91 62.01 521,410 -2.01(-3.14%)
Mar 12, 2007 63.87 64.27 63.72 64.02 358,728 -0.03(-0.05%)
Mar 09, 2007 63.51 64.28 63.51 64.05 943,946 +0.25(+0.39%)
Mar 08, 2007 63.36 64.05 63.25 63.80 406,582 +0.44(+0.69%)
Mar 07, 2007 63.14 64.18 62.89 63.36 896,561 +0.15(+0.24%)
Mar 06, 2007 62.96 63.40 62.84 63.21 713,376 +1.55(+2.51%)
Mar 05, 2007 61.24 62.38 61.22 61.66 708,740 -0.87(-1.39%)
Mar 02, 2007 62.46 63.45 62.42 62.53 643,635 -0.44(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.